Indicators

Carlisle Companies Inc (NY: CSL )

408.85 +1.35 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	130.59	132.40	130.34	132.15	1,545,729	+1.36(+1.04%)
Jun 27, 2019	129.52	130.96	129.15	130.79	377,835	+1.76(+1.36%)
Jun 26, 2019	130.21	130.85	128.38	129.03	278,561	-1.25(-0.96%)
Jun 25, 2019	133.15	133.26	130.28	130.29	341,760	-2.56(-1.93%)
Jun 24, 2019	130.84	133.93	130.27	132.85	490,520	+1.81(+1.38%)
Jun 21, 2019	132.25	132.34	130.94	131.04	443,701	-1.78(-1.34%)
Jun 20, 2019	131.25	132.97	131.15	132.82	581,086	+2.67(+2.05%)
Jun 19, 2019	128.54	130.19	128.07	130.15	489,741	+1.51(+1.17%)
Jun 18, 2019	128.52	129.59	128.16	128.64	342,063	+1.08(+0.85%)
Jun 17, 2019	129.16	129.96	127.23	127.56	331,769	-1.51(-1.17%)
Jun 14, 2019	129.64	129.64	128.72	129.06	224,294	-0.62(-0.48%)
Jun 13, 2019	130.00	130.62	128.89	129.68	227,777	-0.19(-0.15%)
Jun 12, 2019	129.77	130.21	129.49	129.87	248,389	+0.07(+0.05%)
Jun 11, 2019	130.07	131.64	129.23	129.81	174,233	-0.85(-0.65%)
Jun 10, 2019	130.47	131.05	130.18	130.65	221,481	+0.92(+0.71%)
Jun 07, 2019	128.93	130.34	128.55	129.73	254,575	+1.33(+1.03%)
Jun 06, 2019	128.40	128.65	127.65	128.40	296,226	+0.15(+0.12%)
Jun 05, 2019	127.55	128.70	126.80	128.25	294,735	+0.94(+0.74%)
Jun 04, 2019	125.42	127.54	124.99	127.31	565,645	+1.89(+1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.